Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.662 -0.018 (-0.50%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.960 3.960 3.960 1,218 +0.08(+2.06%)
Dec 30, 2020 3.895 3.895 3.832 3.880 1,218 -0.03(-0.77%)
Dec 29, 2020 3.945 3.950 3.910 3.910 2,589 +0.01(+0.26%)
Dec 28, 2020 3.900 3.900 3.900 3.900 516 +0.02(+0.52%)
Dec 24, 2020 3.880 3.880 3.880 40 +0.00(+0.00%)
Dec 23, 2020 4.006 4.040 3.880 3.880 1,369 -0.06(-1.52%)
Dec 22, 2020 3.830 3.940 3.820 3.940 2,369 +0.11(+2.87%)
Dec 21, 2020 3.825 3.830 3.825 3.830 1,508 -0.07(-1.79%)
Dec 18, 2020 3.970 3.970 3.875 3.900 3,900 -0.03(-0.79%)
Dec 17, 2020 3.913 3.931 3.870 3.931 2,114 +0.23(+6.24%)
Dec 16, 2020 3.700 3.700 3.700 3.700 23,141 -0.01(-0.27%)
Dec 15, 2020 3.700 3.710 3.660 3.710 3,456 +0.03(+0.82%)
Dec 14, 2020 3.580 3.690 3.580 3.680 1,673 +0.13(+3.66%)
Dec 11, 2020 3.550 3.550 3.550 3.550 200 +0.09(+2.60%)
Dec 10, 2020 3.460 3.460 3.460 3.460 2,275 +0.00(+0.00%)
Dec 09, 2020 3.460 3.460 3.460 3.460 108 +0.06(+1.76%)
Dec 08, 2020 3.370 3.540 3.370 3.400 1,190 -0.08(-2.30%)
Dec 07, 2020 3.380 3.480 3.380 3.480 1,050 +0.01(+0.29%)
Dec 04, 2020 3.370 3.570 3.370 3.470 14,900 -0.02(-0.57%)
Dec 03, 2020 3.495 3.495 3.440 3.490 1,978 +0.11(+3.25%)
Dec 02, 2020 3.465 3.465 3.380 3.380 851 -0.03(-0.89%)
Dec 01, 2020 3.400 3.410 3.400 3.410 497 -0.07(-2.00%)
Nov 30, 2020 3.480 3.480 3.480 3.480 345 -0.08(-2.25%)
Nov 27, 2020 3.660 3.660 3.560 3.560 1,500 -0.04(-1.11%)
Nov 25, 2020 3.600 3.650 3.600 3.600 1,100 -0.03(-0.83%)
Nov 24, 2020 3.628 3.630 3.610 3.630 30,046 -0.01(-0.27%)
Nov 23, 2020 3.650 3.650 3.640 3.640 285 -0.01(-0.27%)
Nov 20, 2020 3.610 3.670 3.610 3.650 1,000 +0.03(+0.77%)
Nov 19, 2020 3.650 3.650 3.590 3.622 7,718 -0.06(-1.58%)
Nov 18, 2020 3.680 3.700 3.680 3.680 11,016 +0.00(+0.03%)
Nov 17, 2020 3.540 3.679 3.540 3.679 3,561 +0.03(+0.79%)
Nov 16, 2020 3.620 3.650 3.600 3.650 3,829 +0.13(+3.69%)
Nov 13, 2020 3.493 3.650 3.450 3.520 6,300 +0.04(+1.15%)
Nov 12, 2020 3.480 3.480 3.480 3.480 1,140 -0.08(-2.25%)
Nov 11, 2020 3.500 3.560 3.500 3.560 9,704 -0.02(-0.56%)
Nov 10, 2020 3.679 3.679 3.540 3.580 1,582 -0.12(-3.24%)
Nov 09, 2020 3.440 3.700 3.440 3.700 23,570 +0.20(+5.59%)
Nov 06, 2020 3.504 3.504 3.504 3.504 200 +0.28(+8.82%)
Nov 05, 2020 3.200 3.270 3.200 3.220 2,558 +0.02(+0.63%)
Nov 04, 2020 3.200 3.200 3.200 3.200 505 +0.00(+0.08%)
Nov 03, 2020 3.150 3.197 3.140 3.197 1,897 +0.06(+1.99%)
Nov 02, 2020 3.135 3.135 3.135 105 +0.00(+0.00%)
Oct 30, 2020 3.100 3.140 3.100 3.135 7,400 -0.01(-0.16%)
Oct 29, 2020 3.140 3.140 3.140 140 +0.00(+0.00%)
Oct 28, 2020 3.200 3.200 3.100 3.140 3,040 -0.06(-1.88%)
Oct 27, 2020 3.200 3.200 3.200 3.200 189 +0.02(+0.63%)
Oct 26, 2020 3.030 3.180 3.030 3.180 3,635 +0.07(+2.25%)
Oct 23, 2020 3.130 3.130 3.110 3.110 2,100 -0.03(-0.96%)
Oct 22, 2020 3.140 3.140 3.140 50 +0.00(+0.00%)
Oct 21, 2020 3.220 3.220 3.140 3.140 1,571 -0.01(-0.48%)
Oct 20, 2020 3.200 3.200 3.120 3.155 13,794 +0.00(+0.16%)
Oct 19, 2020 3.150 3.150 3.150 119 +0.00(+0.00%)
Oct 16, 2020 3.150 3.150 3.150 3.150 700 +0.08(+2.61%)
Oct 15, 2020 3.120 3.120 3.070 3.070 461 -0.07(-2.23%)
Oct 14, 2020 3.140 3.140 3.140 3.140 171 +0.12(+3.97%)
Oct 13, 2020 3.065 3.065 3.020 3.020 835 -0.18(-5.63%)
Oct 12, 2020 3.085 3.200 3.085 3.200 849 +0.14(+4.58%)
Oct 09, 2020 3.080 3.080 2.950 3.060 1,200 +0.00(+0.00%)
Oct 08, 2020 3.060 3.060 3.060 26 +0.00(+0.00%)
Oct 07, 2020 3.067 3.067 3.060 3.060 1,317 +0.08(+2.51%)
Oct 06, 2020 2.980 2.985 2.980 2.985 739 -0.04(-1.16%)
Oct 05, 2020 2.975 3.020 2.975 3.020 765 +0.01(+0.33%)
Oct 02, 2020 3.070 3.070 3.000 3.010 3,000 -0.10(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.